Gdx A Shares (GDGB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32.18 | -0.53 | -1.62 | 31.96 | 32.375 | 31.57 | 24821 |
| 1721320200 | 32.71 | -0.41 | -1.24 | 33.28 | 33.5 | 32.485 | 26460 |
| 1721233800 | 33.119999 | -0.49 | -1.44 | 33.36 | 33.64 | 32.95 | 20358 |
| 1721147400 | 33.605 | 0.81 | 2.47 | 32.7 | 33.62 | 32.53 | 45603 |
| 1721061000 | 32.795 | 0.41 | 1.27 | 32.4 | 32.975 | 32.255 | 46499 |
| 1720801800 | 32.384999 | -0.13 | -0.38 | 32.549999 | 32.83 | 32.009999 | 69819 |
| 1720715400 | 32.509999 | 0.48 | 1.50 | 32.14 | 32.765 | 31.885 | 93890 |
| 1720629000 | 32.03 | 0.83 | 2.64 | 31.5 | 32.435 | 31.455 | 60698 |
| 1720542600 | 31.205 | -0.27 | -0.84 | 31.44 | 31.535 | 31.135 | 44133 |
| 1720456200 | 31.47 | -0.06 | -0.19 | 31.23 | 31.47 | 30.995 | 26521 |
| 1720197000 | 31.53 | -0.06 | -0.19 | 30.97 | 32.04 | 30.365 | 15258 |
| 1720110600 | 31.59 | 0.72 | 2.33 | 30.81 | 31.59 | 30.445 | 4713 |
| 1720024200 | 30.87 | 1.18 | 3.97 | 30.15 | 31.91 | 30.06 | 29401 |
| 1719937800 | 29.69 | -0.15 | -0.49 | 29.74 | 30.08 | 29.625 | 93711 |
| 1719851400 | 29.835 | -0.17 | -0.55 | 29.85 | 31.54 | 29.575 | 14663 |
| 1719592200 | 30 | -0.17 | -0.56 | 30.25 | 31.71 | 29.76 | 18167 |
| 1719505800 | 30.17 | 0.42 | 1.41 | 29.83 | 31.61 | 29.62 | 27060 |
| 1719419400 | 29.75 | -0.02 | -0.05 | 29.63 | 31.38 | 29.325 | 83727 |
| 1719333000 | 29.765 | -0.21 | -0.70 | 29.85 | 31.46 | 29.685 | 10558 |
| 1719246600 | 29.975 | 0.09 | 0.30 | 29.98 | 30.275 | 29.955 | 13898 |
| 1718987400 | 29.885 | -0.27 | -0.90 | 30.23 | 31.15 | 29.575 | 56865 |
| 1718901000 | 30.155 | 0.5 | 1.69 | 29.84 | 30.45 | 29.7 | 53298 |
| 1718814600 | 29.655 | 0.41 | 1.38 | 29.47 | 31.235 | 28.855 | 5404 |
| 1718728200 | 29.25 | 0.34 | 1.19 | 29.05 | 31.28 | 28.855 | 23631 |
| 1718641800 | 28.905 | -0.08 | -0.26 | 28.88 | 29.175 | 28.865 | 18845 |
| 1718382600 | 28.98 | 0.07 | 0.22 | 28.99 | 29.515 | 28.77 | 49386 |
| 1718296200 | 28.915 | -0.82 | -2.74 | 29.35 | 31.345 | 28.75 | 41213 |
| 1718209800 | 29.73 | 0.42 | 1.43 | 29.4 | 31.415 | 29.335 | 45620 |
| 1718123400 | 29.31 | -0.06 | -0.20 | 29.49 | 29.61 | 29.255 | 27262 |
| 1718037000 | 29.37 | -0.26 | -0.86 | 29.51 | 29.64 | 29.225 | 36970 |
| 1717777800 | 29.625 | -1.4 | -4.50 | 31.16 | 32.1 | 29.525 | 103359 |
| 1717691400 | 31.02 | 0.93 | 3.11 | 30.43 | 31.72 | 30.13 | 21439 |
| 1717605000 | 30.085 | 0.35 | 1.18 | 29.93 | 31.32 | 29.465 | 22867 |
| 1717518600 | 29.735 | -1.17 | -3.77 | 30.67 | 31.055 | 29.22 | 18606 |
| 1717432200 | 30.9 | 0.26 | 0.87 | 30.71 | 31.95 | 30.645 | 29941 |
| 1717173000 | 30.635 | -0.43 | -1.37 | 31.06 | 32.22 | 30.585 | 37751 |
| 1717086600 | 31.06 | 0.09 | 0.31 | 30.53 | 32.18 | 30.26 | 11060 |
| 1717000200 | 30.965 | -0.39 | -1.23 | 31.36 | 31.405 | 30.93 | 20633 |
| 1716913800 | 31.35 | 0.54 | 1.74 | 31.62 | 32.215 | 30.825 | 41756 |
| 1716568200 | 30.815 | 0.11 | 0.36 | 30.7 | 31.225 | 30.355 | 21128 |
| 1716481800 | 30.705 | -0.63 | -1.99 | 30.8 | 31.86 | 30.49 | 34595 |
| 1716395400 | 31.33 | -1.02 | -3.15 | 31.94 | 32.485 | 31.215 | 34761 |
| 1716309000 | 32.35 | -0.22 | -0.68 | 32.22 | 32.45 | 32.085 | 24695 |
| 1716222600 | 32.57 | 0.63 | 1.97 | 32.58 | 32.905 | 31.945 | 38519 |
| 1715963400 | 31.94 | 0.35 | 1.09 | 31.9 | 32.205 | 31.335 | 37951 |
| 1715877000 | 31.595 | -0.05 | -0.14 | 31.36 | 31.73 | 31.045 | 27901 |
| 1715790600 | 31.64 | 0.5 | 1.59 | 31.34 | 31.715 | 30.695 | 50064 |
| 1715704200 | 31.145 | 0.37 | 1.20 | 31.08 | 31.465 | 30.745 | 27189 |
| 1715617800 | 30.775 | -0.72 | -2.27 | 30.95 | 31.365 | 30.775 | 30690 |
| 1715358600 | 31.49 | 0.29 | 0.93 | 31.65 | 31.915 | 31.32 | 77788 |
| 1715272200 | 31.2 | 0.63 | 2.06 | 30.6 | 31.235 | 29.355 | 57048 |
| 1715185800 | 30.57 | 0.04 | 0.13 | 30.33 | 30.675 | 30.13 | 31832 |
| 1715099400 | 30.53 | 1.11 | 3.76 | 29.93 | 30.54 | 28.42 | 81826 |
| 1714753800 | 29.425 | -0.37 | -1.23 | 29.61 | 30.395 | 28.84 | 71118 |
| 1714667400 | 29.79 | 0.11 | 0.39 | 29.79 | 30.185 | 29.045 | 32820 |
| 1714581000 | 29.675 | -0.02 | -0.05 | 29.48 | 30.28 | 28.115 | 33411 |
| 1714494600 | 29.69 | -1.14 | -3.68 | 30.48 | 30.55 | 28.305 | 45638 |
| 1714408200 | 30.825 | 0.13 | 0.41 | 30.66 | 30.93 | 30.285 | 23400 |
| 1714149000 | 30.7 | 0.65 | 2.18 | 30.3 | 31.485 | 29.145 | 63065 |
| 1714062600 | 30.045 | 0.48 | 1.62 | 29.53 | 30.88 | 28.66 | 26687 |
| 1713976200 | 29.565 | 0.15 | 0.51 | 29.51 | 30.715 | 28.56 | 20543 |
| 1713889800 | 29.415 | 0.02 | 0.09 | 29.19 | 30.685 | 28.38 | 53895 |
| 1713803400 | 29.39 | -1.22 | -3.99 | 29.87 | 30.745 | 29.31 | 25207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
